NasdaqGM - Nasdaq Real Time Price
USD
Graniteshares 2x Long SK Hynix Daily ETF (SKUU)
17.38
+0.15
(+0.87%)
As of 1:36:28 PM EST. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
18.40 | 18.87 | 17.28 | 17.28 | 17.28 | 2,070,837 |
|
Oct 30, 2026
|
17.63 | 18.37 | 16.29 | 17.23 | 17.23 | 3,383,000 |
|
Oct 29, 2026
|
20.94 | 21.25 | 19.77 | 20.59 | 20.59 | 2,786,400 |
|
Oct 28, 2026
|
19.58 | 21.55 | 19.38 | 21.28 | 21.28 | 5,887,100 |
|
Oct 27, 2026
|
17.03 | 17.12 | 16.46 | 16.80 | 16.80 | 3,969,800 |
|
Oct 26, 2026
|
15.72 | 16.34 | 15.40 | 16.17 | 16.17 | 2,878,900 |
|
Oct 23, 2026
|
14.83 | 15.25 | 14.58 | 14.93 | 14.93 | 1,776,000 |
|
Oct 22, 2026
|
15.13 | 15.59 | 13.64 | 13.87 | 13.87 | 3,455,900 |
|
Oct 21, 2026
|
17.03 | 17.12 | 15.78 | 16.51 | 16.51 | 2,244,100 |
|
Oct 20, 2026
|
15.30 | 16.33 | 15.17 | 15.71 | 15.71 | 2,921,900 |
|
Oct 19, 2026
|
16.55 | 17.15 | 16.11 | 16.42 | 16.42 | 3,021,700 |
|
Oct 16, 2026
|
16.25 | 16.25 | 15.02 | 15.05 | 15.05 | 2,755,200 |
|
Oct 15, 2026
|
15.36 | 17.41 | 15.35 | 17.37 | 17.37 | 4,286,900 |
|
Oct 14, 2026
|
18.50 | 18.96 | 17.64 | 17.70 | 17.70 | 2,888,100 |
|
Oct 13, 2026
|
18.83 | 20.24 | 18.83 | 20.24 | 20.24 | 2,654,400 |
|
Oct 12, 2026
|
22.10 | 22.17 | 21.31 | 21.56 | 21.56 | 1,190,700 |
|
Oct 9, 2026
|
24.61 | 24.64 | 23.38 | 23.44 | 23.44 | 902,700 |
|
Oct 8, 2026
|
25.58 | 25.79 | 22.91 | 23.95 | 23.95 | 2,224,800 |
|
Oct 7, 2026
|
26.13 | 27.00 | 25.75 | 26.19 | 26.19 | 1,573,800 |
|
Oct 6, 2026
|
30.45 | 30.45 | 26.98 | 27.44 | 27.44 | 2,508,800 |
|
Oct 5, 2026
|
31.00 | 31.80 | 30.03 | 31.41 | 31.41 | 626,100 |
|
Oct 2, 2026
|
31.27 | 31.65 | 30.39 | 31.50 | 31.50 | 1,006,400 |
|
Oct 1, 2026
|
28.63 | 31.13 | 27.78 | 31.00 | 31.00 | 1,582,700 |
|
Sep 30, 2026
|
28.87 | 29.30 | 28.15 | 28.16 | 28.16 | 589,400 |
|
Sep 29, 2026
|
28.55 | 29.52 | 27.97 | 28.98 | 28.98 | 760,400 |
|
Sep 28, 2026
|
28.73 | 29.15 | 26.76 | 27.65 | 27.65 | 1,181,500 |
|
Sep 25, 2026
|
29.88 | 31.02 | 29.50 | 30.60 | 30.60 | 1,051,900 |
|
Sep 24, 2026
|
28.83 | 29.85 | 28.57 | 29.02 | 29.02 | 947,000 |
|
Sep 23, 2026
|
30.74 | 31.24 | 28.99 | 29.96 | 29.96 | 1,419,700 |
|
Sep 22, 2026
|
29.30 | 32.34 | 29.15 | 31.97 | 31.97 | 2,063,200 |
|
Sep 21, 2026
|
29.81 | 30.36 | 29.08 | 29.91 | 29.91 | 2,098,700 |
|
Sep 18, 2026
|
28.78 | 30.93 | 28.07 | 29.54 | 29.54 | 1,872,000 |
|
Sep 17, 2026
|
27.88 | 28.82 | 27.65 | 28.15 | 28.15 | 2,158,300 |
|
Sep 16, 2026
|
27.46 | 27.51 | 25.20 | 25.83 | 25.83 | 2,443,700 |
|
Sep 15, 2026
|
26.95 | 27.60 | 25.03 | 25.80 | 25.80 | 1,937,500 |
|
Sep 14, 2026
|
25.84 | 27.38 | 25.72 | 26.07 | 26.07 | 2,946,100 |
|
Sep 11, 2026
|
31.61 | 31.61 | 29.74 | 30.76 | 30.76 | 2,721,400 |
|
Sep 10, 2026
|
30.51 | 31.93 | 29.80 | 30.15 | 30.15 | 2,838,600 |
|
Sep 9, 2026
|
30.40 | 34.04 | 30.20 | 33.63 | 33.63 | 3,323,800 |
|
Sep 8, 2026
|
29.26 | 30.83 | 29.05 | 29.44 | 29.44 | 3,356,800 |
|
Sep 4, 2026
|
23.55 | 27.13 | 23.55 | 26.86 | 26.86 | 2,255,000 |
|
Sep 3, 2026
|
22.37 | 23.46 | 21.50 | 23.16 | 23.16 | 2,289,800 |
|
Sep 2, 2026
|
22.08 | 23.71 | 21.81 | 23.52 | 23.52 | 1,138,900 |
|
Sep 1, 2026
|
22.59 | 23.35 | 21.77 | 22.40 | 22.40 | 1,351,200 |
|
Aug 31, 2026
|
22.39 | 23.64 | 22.35 | 23.54 | 23.54 | 1,293,200 |
|
Aug 28, 2026
|
21.99 | 23.20 | 21.70 | 22.48 | 22.48 | 1,702,500 |
|
Aug 27, 2026
|
23.23 | 23.53 | 21.88 | 22.69 | 22.69 | 2,387,200 |
|
Aug 26, 2026
|
21.86 | 22.58 | 21.63 | 21.75 | 21.75 | 1,840,700 |
|
Aug 25, 2026
|
22.22 | 22.60 | 21.26 | 22.11 | 22.11 | 1,988,700 |
|
Aug 24, 2026
|
21.42 | 21.65 | 19.92 | 20.99 | 20.99 | 2,897,200 |
|
Aug 21, 2026
|
24.36 | 24.49 | 23.10 | 23.33 | 23.33 | 2,747,900 |
|
Aug 20, 2026
|
22.89 | 24.15 | 22.47 | 23.24 | 23.24 | 5,753,600 |
|
Aug 19, 2026
|
23.20 | 23.44 | 21.25 | 21.39 | 21.39 | 12,815,900 |
|
Aug 18, 2026
|
23.06 | 23.71 | 20.91 | 21.21 | 21.21 | 3,505,800 |
|
Aug 17, 2026
|
26.40 | 28.11 | 25.53 | 26.01 | 26.01 | 4,648,600 |
|
Aug 14, 2026
|
25.41 | 26.09 | 23.78 | 24.51 | 24.51 | 5,078,900 |
|
Aug 13, 2026
|
21.10 | 25.13 | 21.02 | 24.35 | 24.35 | 7,804,200 |
|
Aug 12, 2026
|
20.36 | 21.47 | 19.48 | 21.27 | 21.27 | 5,103,000 |
|
Aug 11, 2026
|
17.45 | 18.10 | 17.00 | 18.04 | 18.04 | 3,726,300 |
|
Aug 10, 2026
|
16.43 | 17.44 | 16.26 | 16.50 | 16.50 | 3,427,900 |
|
Aug 7, 2026
|
18.58 | 18.58 | 16.11 | 17.15 | 17.15 | 9,003,900 |
|
Aug 6, 2026
|
17.43 | 19.66 | 17.05 | 18.65 | 18.65 | 5,670,500 |
|
Aug 5, 2026
|
20.56 | 22.08 | 20.38 | 20.65 | 20.65 | 5,514,700 |
|
Aug 4, 2026
|
20.52 | 21.96 | 19.66 | 21.64 | 21.64 | 10,760,900 |
|
Aug 3, 2026
|
17.92 | 19.02 | 16.51 | 18.66 | 18.66 | 11,400,000 |
|
Jul 31, 2026
|
23.37 | 24.04 | 18.85 | 18.87 | 18.87 | 16,870,400 |
|
Jul 30, 2026
|
17.42 | 20.70 | 16.94 | 20.34 | 20.34 | 26,733,200 |
|
Jul 29, 2026
|
15.84 | 17.63 | 14.66 | 15.10 | 15.10 | 29,148,900 |
|
Jul 28, 2026
|
17.44 | 17.62 | 15.42 | 15.93 | 15.93 | 16,029,500 |
|
Jul 27, 2026
|
24.32 | 24.32 | 18.25 | 19.46 | 19.46 | 19,244,300 |
|
Jul 24, 2026
|
25.91 | 26.00 | 22.38 | 22.83 | 22.83 | 5,246,400 |
|
Jul 23, 2026
|
28.16 | 30.49 | 27.00 | 27.79 | 27.79 | 10,346,500 |
|
Jul 22, 2026
|
25.40 | 28.00 | 25.35 | 26.42 | 26.42 | 6,414,900 |
|
Jul 21, 2026
|
25.68 | 28.99 | 25.32 | 28.58 | 28.58 | 8,235,800 |
|
Jul 20, 2026
|
26.03 | 26.07 | 22.08 | 22.54 | 22.54 | 10,836,800 |
|
Jul 17, 2026
|
22.77 | 27.36 | 20.83 | 23.33 | 23.33 | 18,888,600 |
|
Jul 16, 2026
|
27.78 | 28.54 | 22.60 | 22.96 | 22.96 | 6,293,300 |
|
Jul 15, 2026
|
33.63 | 36.07 | 27.59 | 31.45 | 31.45 | 9,597,300 |
|
Jul 14, 2026
|
30.10 | 38.80 | 29.36 | 38.57 | 38.57 | 5,622,200 |
